Identifier on Bitstamp: uniusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-25 |
18.0679 USD |
15,093.3107 UNI |
18.2514 USD |
17.3149 USD |
18.3994 USD |
18.1979 USD |
| 2021-07-24 |
18.4147 USD |
35,758.6883 UNI |
18.5290 USD |
18.0537 USD |
18.8882 USD |
18.2740 USD |
| 2021-07-23 |
17.7183 USD |
23,408.9691 UNI |
17.6700 USD |
16.9930 USD |
18.4364 USD |
18.4364 USD |
| 2021-07-22 |
16.9551 USD |
19,854.1223 UNI |
16.7031 USD |
16.1602 USD |
17.6245 USD |
17.5510 USD |
| 2021-07-21 |
15.9187 USD |
28,827.6022 UNI |
14.5678 USD |
14.0870 USD |
16.8561 USD |
16.5600 USD |
| 2021-07-20 |
14.8788 USD |
28,686.7747 UNI |
15.7290 USD |
14.4249 USD |
15.8800 USD |
14.5483 USD |
| 2021-07-19 |
15.9679 USD |
24,700.8794 UNI |
16.3344 USD |
15.4327 USD |
16.7390 USD |
15.7340 USD |
| 2021-07-18 |
16.5721 USD |
11,595.7999 UNI |
16.1580 USD |
16.0556 USD |
17.1416 USD |
16.3540 USD |
| 2021-07-17 |
16.2757 USD |
13,863.9517 UNI |
16.2806 USD |
16.0075 USD |
16.6670 USD |
16.1840 USD |
| 2021-07-16 |
16.7154 USD |
15,564.6133 UNI |
17.0322 USD |
15.9600 USD |
17.5787 USD |
16.3320 USD |
| 2021-07-15 |
17.4883 USD |
17,468.0503 UNI |
17.8510 USD |
16.8172 USD |
18.3470 USD |
16.8950 USD |
| 2021-07-14 |
17.6796 USD |
19,502.3882 UNI |
18.1000 USD |
16.9240 USD |
18.4910 USD |
17.8905 USD |
| 2021-07-13 |
19.3016 USD |
25,412.9677 UNI |
19.6744 USD |
18.1850 USD |
19.8065 USD |
18.4359 USD |
| 2021-07-12 |
20.1650 USD |
9,601.2993 UNI |
20.7663 USD |
19.3052 USD |
21.4190 USD |
19.5360 USD |
| 2021-07-11 |
20.4253 USD |
11,695.7085 UNI |
20.2950 USD |
20.0074 USD |
20.9170 USD |
20.5562 USD |
| 2021-07-10 |
20.6152 USD |
6,044.3148 UNI |
20.9766 USD |
19.9801 USD |
21.4998 USD |
20.0920 USD |
| 2021-07-09 |
20.8211 USD |
15,460.3403 UNI |
20.2710 USD |
19.8040 USD |
21.5122 USD |
21.0390 USD |
| 2021-07-08 |
20.8289 USD |
13,586.4897 UNI |
22.1807 USD |
19.9790 USD |
22.2613 USD |
20.3280 USD |
| 2021-07-07 |
22.7557 USD |
30,295.5463 UNI |
22.3610 USD |
21.8262 USD |
23.4560 USD |
22.3463 USD |
| 2021-07-06 |
22.0681 USD |
46,828.2612 UNI |
20.3200 USD |
20.2150 USD |
23.1860 USD |
22.2910 USD |
| 2021-07-05 |
20.0406 USD |
32,541.0561 UNI |
20.6678 USD |
19.1465 USD |
20.8970 USD |
20.3596 USD |
| 2021-07-04 |
20.7752 USD |
47,945.6172 UNI |
19.4660 USD |
18.9387 USD |
21.4914 USD |
20.9153 USD |
| 2021-07-03 |
18.8406 USD |
17,093.5325 UNI |
18.2716 USD |
17.8460 USD |
19.4490 USD |
19.4160 USD |
| 2021-07-02 |
17.4735 USD |
20,922.6002 UNI |
17.8019 USD |
16.9472 USD |
18.2014 USD |
18.2014 USD |
| 2021-07-01 |
18.3258 USD |
18,208.3328 UNI |
19.1470 USD |
17.6170 USD |
19.2910 USD |
17.8439 USD |
| 2021-06-30 |
18.0363 USD |
25,225.4590 UNI |
18.4624 USD |
17.2270 USD |
19.1543 USD |
19.1543 USD |
| 2021-06-29 |
18.5964 USD |
22,090.0077 UNI |
17.8280 USD |
17.8280 USD |
19.1970 USD |
18.4940 USD |
| 2021-06-28 |
17.3968 USD |
19,510.1339 UNI |
17.0710 USD |
16.9240 USD |
18.1287 USD |
17.6300 USD |
| 2021-06-27 |
16.1308 USD |
32,552.1096 UNI |
16.1225 USD |
15.6540 USD |
16.8650 USD |
16.8650 USD |
| 2021-06-26 |
15.7227 USD |
80,735.7109 UNI |
15.9565 USD |
15.1548 USD |
16.3680 USD |
15.8260 USD |
| 2021-06-25 |
16.4224 USD |
26,483.8637 UNI |
18.2049 USD |
15.7383 USD |
18.2543 USD |
16.1159 USD |
| 2021-06-24 |
17.5137 USD |
26,795.4282 UNI |
17.8154 USD |
16.6284 USD |
18.4908 USD |
17.9880 USD |
| 2021-06-23 |
17.5238 USD |
20,088.9328 UNI |
16.4267 USD |
15.9313 USD |
18.4641 USD |
17.5593 USD |
| 2021-06-22 |
15.2298 USD |
55,510.4023 UNI |
15.7500 USD |
13.9578 USD |
17.0652 USD |
16.3011 USD |
| 2021-06-21 |
17.4336 USD |
33,441.6386 UNI |
20.6210 USD |
15.7578 USD |
20.6210 USD |
15.8000 USD |
| 2021-06-20 |
19.6356 USD |
7,002.3824 UNI |
19.6957 USD |
18.6790 USD |
21.0276 USD |
20.7447 USD |
| 2021-06-19 |
20.2398 USD |
5,574.5777 UNI |
20.5272 USD |
19.8111 USD |
20.9435 USD |
19.8272 USD |
| 2021-06-18 |
20.6840 USD |
14,218.0534 UNI |
22.1462 USD |
19.6052 USD |
22.1784 USD |
20.4178 USD |
| 2021-06-17 |
22.2373 USD |
16,894.2348 UNI |
21.9680 USD |
21.4224 USD |
22.8998 USD |
22.0207 USD |
| 2021-06-16 |
22.5493 USD |
7,166.5629 UNI |
23.3764 USD |
21.6818 USD |
23.5790 USD |
21.8037 USD |
| 2021-06-15 |
23.9115 USD |
22,220.4794 UNI |
24.2814 USD |
23.1697 USD |
24.6662 USD |
23.4821 USD |
| 2021-06-14 |
22.8810 USD |
17,022.3021 UNI |
23.2389 USD |
20.1110 USD |
24.1602 USD |
24.1602 USD |
| 2021-06-13 |
22.2895 USD |
9,773.8324 UNI |
21.2500 USD |
20.5000 USD |
23.5587 USD |
23.0746 USD |
| 2021-06-12 |
21.0614 USD |
10,369.8825 UNI |
21.8502 USD |
20.2899 USD |
21.9503 USD |
21.5711 USD |
| 2021-06-11 |
22.5428 USD |
27,202.9611 UNI |
23.3918 USD |
21.3036 USD |
23.5926 USD |
21.8327 USD |
| 2021-06-10 |
24.0697 USD |
20,791.4577 UNI |
25.1668 USD |
23.1100 USD |
25.2308 USD |
23.7392 USD |
| 2021-06-09 |
23.7128 USD |
42,046.0704 UNI |
23.3419 USD |
22.2261 USD |
25.1729 USD |
25.0894 USD |
| 2021-06-08 |
22.8953 USD |
30,121.3731 UNI |
24.4589 USD |
20.7472 USD |
24.5665 USD |
23.5015 USD |
| 2021-06-07 |
25.9198 USD |
18,959.5675 UNI |
26.0845 USD |
24.0000 USD |
27.2651 USD |
24.2690 USD |
| 2021-06-06 |
25.9382 USD |
7,650.7606 UNI |
25.6806 USD |
25.2756 USD |
26.3785 USD |
25.6386 USD |